CTCP FPT (fpt)

123.70
-0.80
(-0.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-06-09) 		8.59 7.45% 116,340,900 2,975,300 389.8
114.72
124.50
124.50
2 tháng
(2025-05-09) 		8.78 7.64% 241,961,600 2,358,841 -470.1
114.03
125.23
124.50
3 tháng
(2025-04-09) 		19.39 18.57% 398,307,600 -4,642,226 -1,076.5
104.41
125.23
124.50
6 tháng
(2025-01-09) 		-23.74 -16.09% 726,556,500 -61,715,694 -8,483.0
104.21
152.99
124.50
12 tháng
(2024-07-15) 		-6.86 -5.25% 1,226,786,800 -53,852,805 -7,507.1
104.21
152.99
124.50
24 tháng
(2023-07-19) 		57.73 87.39% 2,005,230,700 -111,584,956 -15,209.0
66.07
152.99
124.50
36 tháng
(2022-07-25) 		62.81 102.98% 2,264,453,800 -110,640,397 -15,125.4
47.61
152.99
124.50
60 tháng
(2020-08-03) 		101.23 448.51% 3,371,083,570 -107,103,627 -14,695.8
22.57
152.99
124.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
58.30
 725,000 58.30 58.67 58.16 1,949,345 1,946,824 0.2
09/02/2023
58.30
 743,000 58.67 58.95 58.30 2,718,500 2,718,670 -0.0
08/02/2023
58.67
 669,700 58.30 59.03 58.23 221,978 222,307 -0.0
07/02/2023
58.30
 750,800 58.16 59.17 58.16 63,900 66,421 -0.2
06/02/2023
58.16
 944,400 57.87 58.95 57.58 71,324 71,324 0
03/02/2023
57.87
 1,729,000 59.17 59.24 57.87 253,170 251,978 0.1
02/02/2023
59.17
 1,325,200 59.24 59.53 58.74 901,820 901,800 0.0
01/02/2023
59.24
 1,048,300 60.33 60.69 59.10 29,100 20,000 0.7
31/01/2023
60.33
 1,529,100 60.47 60.47 59.03 195,300 196,570 -0.1
30/01/2023
60.47
 891,000 60.69 60.98 60.47 23,900 23,920 -0.0
27/01/2023
60.69
 1,140,700 60.62 61.77 60.69 64,887 73,900 -0.8
19/01/2023
60.62
 1,327,200 60.25 60.83 59.89 161,436 160,936 0.0
18/01/2023
60.25
 954,600 59.24 60.25 59.10 154,200 152,300 0.2
17/01/2023
59.24
 978,200 58.38 59.24 58.52 104,600 104,687 -0.0
16/01/2023
58.38
 574,500 57.80 58.52 57.58 2,700 500 0.2
13/01/2023
57.80
 628,300 58.30 58.67 57.80 70,747 72,600 -0.1
12/01/2023
58.30
 542,500 58.45 58.88 57.94 0 0 -0.2
11/01/2023
58.45
 1,076,900 58.09 58.95 58.09 800 2,700 -0.2
10/01/2023
58.09
 752,700 58.01 58.74 57.94 3,304,200 3,292,347 1.0
09/01/2023
58.01
 518,900 58.01 58.45 57.73 0 0 -0.1
06/01/2023
58.01
 719,400 58.23 58.59 57.94 0 800 -0.1
05/01/2023
58.23
 1,012,600 57.80 58.88 57.94 0 11,900 -1.0
04/01/2023
57.80
 794,300 57.80 58.52 57.29 0 0 0.0
03/01/2023
57.80
 1,535,200 55.56 57.80 55.49 0 0 0.0
30/12/2022
55.56
 628,600 55.05 55.56 54.91 500,431 500,000 0.0
29/12/2022
55.05
 655,300 55.41 55.63 55.05 45,300 45,300 0
28/12/2022
55.41
 589,200 55.27 55.63 54.91 9,558 0 0.7
27/12/2022
55.27
 805,200 55.20 55.99 54.91 593,384 592,931 0.0
26/12/2022
55.20
 832,500 56.35 56.43 55.20 0 0 -0.7
23/12/2022
56.35
 1,221,000 55.78 56.35 55.05 552,000 561,558 -0.7
22/12/2022
55.78
 657,800 55.78 55.99 54.91 331,900 332,784 -0.1
21/12/2022
55.78
 544,100 55.34 55.92 54.69 179,576 174,136 0.4
20/12/2022
55.34
 785,800 55.34 55.78 54.47 55,900 55,400 0.0
19/12/2022
55.34
 1,026,200 56.28 56.57 55.34 9,535 77 0.7
16/12/2022
56.28
 910,900 56.14 56.35 55.20 216,000 221,440 -0.4
15/12/2022
56.14
 1,170,500 55.12 56.43 55.20 395 500 -0.0
14/12/2022
55.12
 1,158,000 55.78 55.99 54.98 560,000 569,535 -0.7
13/12/2022
55.78
 899,700 55.63 55.85 54.33 0 0 -0.0
12/12/2022
55.63
 1,213,500 56.35 56.50 55.20 1,300,000 1,300,395 -0.0
09/12/2022
56.35
 987,500 55.63 56.35 55.05 0 0 0
08/12/2022
55.63
 1,267,300 55.27 56.93 54.62 31,400 31,400 0
07/12/2022
55.27
 1,029,400 54.91 55.34 54.04 69,400 69,400 0
06/12/2022
54.91
 1,537,700 56.57 57.00 54.91 1,100 0 0.1
05/12/2022
56.57
 1,216,400 55.92 57.08 55.92 0 0 -0.0
02/12/2022
55.92
 2,901,400 53.97 56.14 53.46 0 0 -0.0
01/12/2022
53.97
 1,776,500 53.90 54.76 53.54 602 1,100 -0.0
30/11/2022
53.90
 911,500 53.68 54.11 53.10 0 0 -0.0
29/11/2022
53.68
 1,143,800 53.68 54.11 52.74 0 0 -0.0
28/11/2022
53.68
 1,146,800 52.02 53.82 52.23 0 602 -0.0
25/11/2022
52.02
 1,267,400 50.93 52.02 50.93 200,000 200,000 0
24/11/2022
50.93
 788,400 50.93 51.30 50.14 128,100 128,000 0.0
23/11/2022
50.93
 465,900 50.93 51.30 50.36 0 0 0.0
22/11/2022
50.93
 1,176,300 50.65 52.02 49.92 7 0 0.0
21/11/2022
50.65
 840,500 51.66 51.87 50.21 3,900 100 0.3
18/11/2022
51.66
 1,261,700 51.30 52.02 50.00 0 0 2.3
17/11/2022
51.30
 1,546,300 50.07 52.02 46.60 290,292 258,507 2.3
16/11/2022
50.07
 3,050,400 47.61 50.57 44.29 268,600 271,500 -0.2
15/11/2022
47.61
 3,114,900 51.15 51.15 47.61 5,994,049 5,994,049 0
14/11/2022
51.15
 1,639,000 52.60 52.60 50.57 0 31,792 -2.3
11/11/2022
52.60
 1,002,900 52.74 53.17 52.02 393,900 394,900 -0.1
10/11/2022
52.74
 1,595,200 53.46 53.46 49.92 1,393,500 1,393,400 0.0
09/11/2022
53.46
 697,700 52.96 53.68 52.96 150,000 150,000 0
08/11/2022
52.96
 945,000 52.45 53.39 51.58 720,000 720,000 0
07/11/2022
52.45
 1,572,400 52.67 53.46 52.45 421,400 413,700 0.6
04/11/2022
52.67
 1,646,800 53.54 53.54 51.66 1,076,000 1,075,500 0.0
03/11/2022
53.54
 622,400 53.46 54.69 53.25 4,764 0 0.4
02/11/2022
53.46
 978,200 54.55 54.91 53.46 0 7,800 -0.6
01/11/2022
54.55
 561,500 54.62 55.49 54.19 0 500 -0.0
31/10/2022
54.62
 1,084,700 54.19 54.91 53.25 0 4,764 -0.4
28/10/2022
54.19
 875,800 54.76 55.12 53.97 5,700 7,800 -0.2
27/10/2022
54.76
 935,900 53.32 55.05 53.25 0 0 0
26/10/2022
53.32
 625,100 52.89 53.82 52.52 0 0 0
25/10/2022
52.89
 1,564,600 51.37 53.82 51.37 0 5,700 -0.4
24/10/2022
51.37
 1,426,100 53.39 53.82 51.30 3,000 0 0.2
21/10/2022
53.39
 1,564,900 56.21 56.21 53.39 18,800 0 1.5
20/10/2022
56.21
 1,730,300 54.55 56.71 54.40 900 0 0.1
19/10/2022
54.55
 1,023,700 54.11 55.05 53.97 0 3,000 -0.2
18/10/2022
54.11
 879,000 53.32 54.40 53.46 25,300 40,100 -1.1
17/10/2022
53.32
 707,400 53.46 53.46 52.45 0 913 -0.1
14/10/2022
53.46
 844,200 52.74 53.82 53.17 14,343 0 1.1
13/10/2022
52.74
 829,200 52.31 52.74 51.66 5,000 4,000 0.1
12/10/2022
52.31
 1,463,100 51.30 52.96 51.30 0 0 -0.7
11/10/2022
51.30
 1,593,600 53.46 53.46 51.30 370,408 380,443 -0.7
10/10/2022
53.46
 1,625,600 53.46 54.55 52.09 169,800 174,800 -0.4
07/10/2022
53.46
 2,061,000 55.27 55.27 53.46 20,000 20,000 0
06/10/2022
55.27
 1,266,700 56.64 57.00 55.27 1,900 4,308 -0.2
05/10/2022
56.64
 971,900 55.99 57.44 56.64 6,818 0 0.5
04/10/2022
55.99
 2,040,000 55.63 57.08 55.78 26,000 26,000 0
03/10/2022
55.63
 1,245,600 58.16 58.16 55.20 1,022,900 1,023,600 -0.1
30/09/2022
58.16
 2,109,900 55.63 58.38 55.56 920,900 918,818 0.2
29/09/2022
55.63
 1,303,900 56.35 57.87 55.63 3,485 0 0.3
28/09/2022
56.35
 2,048,400 58.16 58.16 56.35 317,700 318,900 -0.1
27/09/2022
58.16
 932,900 58.88 59.24 58.16 158,300 158,900 -0.0
26/09/2022
58.88
 1,863,600 59.53 59.53 58.01 260,740 264,225 -0.3
23/09/2022
59.53
 840,600 59.89 60.04 59.32 330,223 326,200 0.3
22/09/2022
59.89
 1,172,400 59.46 59.97 59.17 20,060 28,300 -0.7
21/09/2022
59.46
 775,400 60.25 60.25 59.46 0 0 -0.3
20/09/2022
60.25
 575,000 60.04 60.54 59.46 1,401,308 1,405,323 -0.3
19/09/2022
60.04
 1,783,700 59.60 60.40 59.17 0 60 -0.0
16/09/2022
59.60
 1,360,100 60.47 60.62 59.60 340 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |